NEC Corporation (FRA:NEC1)
Germany · Delayed Price · Currency is EUR 27.29
+0.46 (1.71%)
Last updated: Sep 17, 2026, 9:47 PM CET
FRA:NEC1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.67 | 26.67 | 26.35 | 26.35 | 26.35 | -3.44% | - |
| Sep 17, 2026 | 27.00 | 27.29 | 27.00 | 27.29 | 27.29 | 1.71% | - |
| Sep 16, 2026 | 26.70 | 26.83 | 26.70 | 26.83 | 26.83 | 0.64% | - |
| Sep 15, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.93% | - |
| Sep 14, 2026 | 26.83 | 26.91 | 26.83 | 26.91 | 26.91 | 5.65% | - |
| Sep 11, 2026 | 25.21 | 25.47 | 25.21 | 25.47 | 25.47 | 2.45% | - |
| Sep 10, 2026 | 25.24 | 25.24 | 24.86 | 24.86 | 24.86 | 0.89% | - |
| Sep 9, 2026 | 25.02 | 25.02 | 24.64 | 24.64 | 24.64 | -2.80% | - |
| Sep 8, 2026 | 25.46 | 25.46 | 25.35 | 25.35 | 25.35 | -0.71% | - |
| Sep 7, 2026 | 25.28 | 25.74 | 25.28 | 25.53 | 25.53 | -4.06% | 39 |
| Sep 4, 2026 | 26.21 | 26.61 | 26.21 | 26.61 | 26.61 | 3.06% | - |
| Sep 3, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.53% | - |
| Sep 2, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -5.11% | - |
| Sep 1, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.16% | - |
| Aug 31, 2026 | 26.21 | 26.21 | 25.98 | 25.98 | 25.98 | -0.42% | - |
| Aug 28, 2026 | 26.18 | 26.18 | 26.09 | 26.09 | 26.09 | 2.84% | - |
| Aug 27, 2026 | 25.26 | 25.37 | 25.26 | 25.37 | 25.37 | 1.28% | - |
| Aug 26, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.68% | - |
| Aug 25, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -2.20% | - |
| Aug 24, 2026 | 25.16 | 25.44 | 25.16 | 25.44 | 25.44 | 2.70% | 100 |
| Aug 21, 2026 | 24.80 | 24.80 | 24.77 | 24.77 | 24.77 | -3.69% | - |
| Aug 20, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 3.25% | - |
| Aug 19, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.15% | - |
| Aug 18, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.79% | - |
| Aug 17, 2026 | 25.81 | 25.81 | 25.66 | 25.66 | 25.66 | -7.10% | - |
| Aug 14, 2026 | 27.67 | 27.67 | 27.62 | 27.62 | 27.62 | 4.50% | - |
| Aug 13, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.69% | - |
| Aug 12, 2026 | 26.67 | 26.67 | 26.25 | 26.25 | 26.25 | - | 950 |
| Aug 11, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.04% | - |
| Aug 10, 2026 | 26.46 | 26.81 | 26.24 | 26.24 | 26.24 | -2.13% | 300 |
| Aug 7, 2026 | 26.29 | 26.81 | 26.29 | 26.81 | 26.81 | 4.89% | 30 |
| Aug 6, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.39% | 90 |
| Aug 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.47% | - |
| Aug 4, 2026 | 25.13 | 25.58 | 25.13 | 25.58 | 25.58 | -1.62% | - |
| Aug 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.24% | - |
| Jul 31, 2026 | 25.73 | 25.73 | 25.43 | 25.43 | 25.43 | -3.05% | - |
| Jul 30, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 7.28% | - |
| Jul 29, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 2.82% | - |
| Jul 28, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.29% | - |
| Jul 27, 2026 | 23.52 | 24.09 | 23.52 | 24.09 | 24.09 | 6.97% | 20 |
| Jul 24, 2026 | 22.56 | 22.56 | 22.52 | 22.52 | 22.52 | 0.22% | - |
| Jul 23, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.60% | - |
| Jul 22, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -2.20% | - |
| Jul 21, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 3.92% | - |
| Jul 20, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.16% | - |
| Jul 17, 2026 | 23.30 | 23.30 | 22.44 | 22.44 | 22.44 | -5.56% | - |
| Jul 16, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 5.18% | - |
| Jul 15, 2026 | 22.75 | 22.75 | 22.59 | 22.59 | 22.59 | -5.76% | 700 |
| Jul 14, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 4.17% | - |
| Jul 13, 2026 | 23.26 | 23.26 | 23.01 | 23.01 | 23.01 | -1.46% | - |